Skip to main content

Cedar Fair LP (NY: FUN )

41.88 +0.41 (+0.99%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 44.16 44.44 44.07 44.37 133,967 +0.47(+1.06%)
Mar 30, 2023 44.20 44.26 43.71 43.90 158,412 -0.05(-0.11%)
Mar 29, 2023 43.49 44.14 43.10 43.95 129,272 +0.63(+1.46%)
Mar 28, 2023 43.22 43.94 43.00 43.32 176,245 -0.06(-0.13%)
Mar 27, 2023 43.35 43.74 43.15 43.38 99,679 +0.39(+0.90%)
Mar 24, 2023 42.40 43.11 42.35 42.99 158,865 +0.50(+1.17%)
Mar 23, 2023 42.85 43.73 42.45 42.49 127,868 -0.45(-1.04%)
Mar 22, 2023 43.64 43.64 42.81 42.94 112,825 -0.57(-1.32%)
Mar 21, 2023 43.05 44.26 43.05 43.51 159,762 +0.91(+2.14%)
Mar 20, 2023 42.82 43.24 42.37 42.60 116,560 +0.07(+0.16%)
Mar 17, 2023 43.22 43.73 42.53 42.53 142,012 -0.99(-2.28%)
Mar 16, 2023 43.33 43.85 43.01 43.52 246,842 +0.07(+0.16%)
Mar 15, 2023 43.69 44.01 43.10 43.46 214,878 -0.84(-1.91%)
Mar 14, 2023 43.91 44.53 43.68 44.30 183,050 +0.83(+1.90%)
Mar 13, 2023 44.00 44.29 43.47 43.48 165,751 -1.11(-2.48%)
Mar 10, 2023 45.19 45.25 43.79 44.58 287,167 -0.73(-1.61%)
Mar 09, 2023 45.65 46.04 45.31 45.31 234,622 -0.33(-0.72%)
Mar 08, 2023 44.82 45.74 44.78 45.64 253,903 +0.76(+1.69%)
Mar 07, 2023 45.16 45.50 44.85 44.88 654,224 -0.26(-0.58%)
Mar 06, 2023 45.57 45.79 44.87 45.15 83,542 -0.38(-0.83%)
Mar 03, 2023 45.41 46.27 45.35 45.52 304,052 +0.28(+0.62%)
Mar 02, 2023 44.88 45.51 44.82 45.24 303,134 +0.38(+0.84%)
Mar 01, 2023 44.38 44.96 44.38 44.87 219,347 +0.56(+1.26%)
Feb 28, 2023 44.21 44.89 43.99 44.31 253,500 -0.02(-0.04%)
Feb 27, 2023 44.92 45.51 44.26 44.33 141,807 -0.35(-0.78%)
Feb 24, 2023 44.67 45.09 44.11 44.68 218,082 -0.06(-0.13%)
Feb 23, 2023 44.66 45.13 44.53 44.73 218,533 +0.35(+0.78%)
Feb 22, 2023 43.42 45.10 43.25 44.39 333,484 +1.11(+2.56%)
Feb 21, 2023 43.30 43.52 43.22 43.28 230,142 -0.10(-0.22%)
Feb 17, 2023 44.28 44.37 43.32 43.37 203,543 -0.05(-0.11%)
Feb 16, 2023 42.53 44.88 42.53 43.42 860,109 +1.71(+4.09%)
Feb 15, 2023 41.49 42.31 41.49 41.71 133,442 -0.13(-0.30%)
Feb 14, 2023 42.22 42.55 41.72 41.84 187,505 -0.29(-0.69%)
Feb 13, 2023 41.80 42.59 41.80 42.13 123,243 +0.19(+0.46%)
Feb 10, 2023 41.70 42.18 41.70 41.94 100,113 -0.04(-0.09%)
Feb 09, 2023 42.34 42.59 41.86 41.97 127,316 +0.12(+0.28%)
Feb 08, 2023 42.28 42.58 41.86 41.86 87,075 -0.72(-1.70%)
Feb 07, 2023 42.47 42.80 41.88 42.58 176,210 +0.11(+0.25%)
Feb 06, 2023 42.18 42.98 42.18 42.48 337,056 -0.06(-0.14%)
Feb 03, 2023 42.07 42.68 41.71 42.53 308,618 +0.56(+1.33%)
Feb 02, 2023 40.71 42.12 40.34 41.97 160,355 +1.50(+3.69%)
Feb 01, 2023 40.42 40.93 40.16 40.48 170,856 +0.01(+0.02%)
Jan 31, 2023 40.07 41.08 40.00 40.47 115,780 +0.45(+1.13%)
Jan 30, 2023 40.40 40.55 40.02 40.02 519,033 -0.65(-1.59%)
Jan 27, 2023 40.48 40.67 40.18 40.66 182,034 +0.15(+0.38%)
Jan 26, 2023 40.03 40.61 39.63 40.51 100,918 +0.44(+1.11%)
Jan 25, 2023 39.79 40.36 39.73 40.06 114,923 +0.11(+0.27%)
Jan 24, 2023 39.66 40.08 39.57 39.96 106,098 +0.14(+0.36%)
Jan 23, 2023 40.31 40.67 39.66 39.81 220,075 -0.51(-1.27%)
Jan 20, 2023 40.30 40.77 40.26 40.32 258,459 -0.08(-0.19%)
Jan 19, 2023 40.39 40.62 40.32 40.40 142,699 -0.21(-0.52%)
Jan 18, 2023 40.43 41.03 40.34 40.61 206,440 +0.02(+0.05%)
Jan 17, 2023 40.30 40.88 40.19 40.59 98,455 +0.15(+0.38%)
Jan 13, 2023 40.67 41.16 40.29 40.44 133,534 -0.24(-0.59%)
Jan 12, 2023 41.12 41.54 40.66 40.68 117,485 -0.27(-0.66%)
Jan 11, 2023 41.08 41.45 40.53 40.95 166,164 -0.04(-0.09%)
Jan 10, 2023 41.33 41.88 40.99 40.99 132,923 -0.61(-1.46%)
Jan 09, 2023 42.08 42.11 41.60 41.60 155,162 +0.18(+0.44%)
Jan 06, 2023 41.49 41.68 40.75 41.41 197,073 +0.71(+1.75%)
Jan 05, 2023 40.12 41.03 40.12 40.70 157,208 +0.23(+0.57%)
Jan 04, 2023 40.04 40.88 40.04 40.47 178,873 +0.59(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.